Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 33.95 | 34.18 | 33.75 | 33.81 | 68,399 | -0.19(-0.56%) |
Apr 27, 2018 | 34.00 | 34.13 | 33.71 | 34.00 | 16,401 | -0.15(-0.43%) |
Apr 26, 2018 | 33.76 | 34.29 | 33.76 | 34.15 | 59,011 | +0.53(+1.57%) |
Apr 25, 2018 | 33.17 | 33.75 | 33.02 | 33.62 | 57,463 | +0.25(+0.74%) |
Apr 24, 2018 | 33.78 | 34.03 | 33.14 | 33.37 | 58,482 | -0.13(-0.38%) |
Apr 23, 2018 | 33.14 | 33.52 | 32.88 | 33.50 | 26,863 | +0.23(+0.68%) |
Apr 20, 2018 | 33.32 | 33.52 | 32.84 | 33.27 | 25,692 | -0.21(-0.62%) |
Apr 19, 2018 | 33.74 | 33.82 | 33.14 | 33.48 | 35,323 | -0.13(-0.38%) |
Apr 18, 2018 | 33.25 | 34.02 | 33.25 | 33.61 | 94,185 | +0.86(+2.64%) |
Apr 17, 2018 | 32.68 | 32.82 | 32.56 | 32.74 | 40,296 | +0.19(+0.59%) |
Apr 16, 2018 | 32.53 | 32.74 | 32.35 | 32.55 | 31,943 | -0.06(-0.20%) |
Apr 13, 2018 | 32.53 | 32.82 | 32.45 | 32.62 | 28,567 | +0.21(+0.65%) |
Apr 12, 2018 | 32.13 | 32.64 | 31.83 | 32.41 | 93,497 | +0.41(+1.28%) |
Apr 11, 2018 | 31.08 | 32.23 | 31.08 | 32.00 | 60,272 | +0.86(+2.78%) |
Apr 10, 2018 | 30.11 | 31.41 | 30.11 | 31.13 | 40,263 | +1.66(+5.65%) |
Apr 09, 2018 | 29.94 | 29.94 | 29.46 | 29.47 | 34,411 | -0.17(-0.58%) |
Apr 06, 2018 | 30.02 | 30.24 | 29.24 | 29.64 | 32,048 | -0.65(-2.13%) |
Apr 05, 2018 | 29.47 | 30.66 | 29.47 | 30.29 | 29,134 | +0.84(+2.84%) |
Apr 04, 2018 | 28.75 | 29.49 | 28.58 | 29.45 | 45,649 | +0.07(+0.25%) |
Apr 03, 2018 | 28.94 | 29.43 | 28.47 | 29.38 | 32,151 | +0.65(+2.25%) |
Apr 02, 2018 | 29.33 | 29.33 | 28.20 | 28.73 | 31,510 | -0.75(-2.56%) |
Mar 29, 2018 | 29.49 | 29.49 | 29.49 | 0 | +0.71(+2.47%) | |
Mar 28, 2018 | 29.33 | 29.40 | 28.71 | 28.78 | 330,502 | -0.65(-2.19%) |
Mar 27, 2018 | 30.28 | 30.39 | 29.20 | 29.42 | 55,532 | -0.75(-2.50%) |
Mar 26, 2018 | 30.30 | 30.30 | 29.46 | 30.18 | 60,054 | +0.21(+0.70%) |
Mar 23, 2018 | 30.43 | 30.79 | 29.93 | 29.97 | 19,321 | -0.29(-0.96%) |
Mar 22, 2018 | 30.82 | 31.08 | 30.23 | 30.26 | 25,225 | -1.00(-3.21%) |
Mar 21, 2018 | 30.14 | 31.39 | 30.14 | 31.26 | 33,287 | +1.33(+4.45%) |
Mar 20, 2018 | 29.95 | 30.19 | 29.85 | 29.93 | 18,648 | +0.17(+0.58%) |
Mar 19, 2018 | 30.38 | 30.38 | 29.47 | 29.76 | 33,188 | -0.71(-2.32%) |
Mar 16, 2018 | 29.87 | 30.57 | 29.85 | 30.47 | 21,352 | +0.64(+2.16%) |
Mar 15, 2018 | 30.69 | 30.69 | 29.65 | 29.82 | 29,125 | -0.79(-2.58%) |
Mar 14, 2018 | 30.83 | 30.90 | 30.60 | 30.61 | 35,122 | -0.05(-0.18%) |
Mar 13, 2018 | 31.13 | 31.24 | 30.51 | 30.67 | 29,069 | -0.44(-1.40%) |
Mar 12, 2018 | 30.92 | 31.33 | 30.79 | 31.10 | 82,842 | +0.08(+0.26%) |
Mar 09, 2018 | 30.52 | 31.18 | 30.52 | 31.02 | 36,327 | +0.76(+2.52%) |
Mar 08, 2018 | 30.11 | 30.26 | 29.75 | 30.26 | 23,282 | +0.14(+0.45%) |
Mar 07, 2018 | 29.63 | 30.12 | 19,559 | -0.19(-0.63%) | ||
Mar 06, 2018 | 30.37 | 30.59 | 29.96 | 30.31 | 35,152 | +0.18(+0.60%) |
Mar 05, 2018 | 29.36 | 30.32 | 29.36 | 30.13 | 24,158 | +0.55(+1.87%) |
Mar 02, 2018 | 29.01 | 29.65 | 28.63 | 29.58 | 41,572 | +0.24(+0.80%) |
Mar 01, 2018 | 29.23 | 29.80 | 29.16 | 29.34 | 161,666 | +0.07(+0.25%) |
Feb 28, 2018 | 30.51 | 30.51 | 29.25 | 29.27 | 72,696 | -1.10(-3.61%) |
Feb 27, 2018 | 30.96 | 31.34 | 30.37 | 30.37 | 46,141 | -0.46(-1.50%) |
Feb 26, 2018 | 31.09 | 31.09 | 30.50 | 30.83 | 49,469 | -0.05(-0.18%) |
Feb 23, 2018 | 30.36 | 30.90 | 30.21 | 30.88 | 34,600 | +0.74(+2.47%) |
Feb 22, 2018 | 30.14 | 63,979 | +0.68(+2.31%) | |||
Feb 21, 2018 | 29.71 | 30.19 | 29.46 | 29.46 | 23,115 | -0.44(-1.49%) |
Feb 20, 2018 | 30.17 | 30.40 | 29.80 | 29.90 | 67,849 | -0.26(-0.87%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.19(+0.64%) | |
Feb 15, 2018 | 30.21 | 30.21 | 29.35 | 29.98 | 268,200 | -0.11(-0.36%) |
Feb 14, 2018 | 29.12 | 30.31 | 29.12 | 30.09 | 70,354 | +0.53(+1.78%) |
Feb 13, 2018 | 29.78 | 29.78 | 29.33 | 29.56 | 487,397 | -0.43(-1.42%) |
Feb 12, 2018 | 29.73 | 30.26 | 29.53 | 29.99 | 48,653 | +0.60(+2.04%) |
Feb 09, 2018 | 30.26 | 30.26 | 28.34 | 29.39 | 219,349 | -0.54(-1.82%) |
Feb 08, 2018 | 31.52 | 31.54 | 29.93 | 29.93 | 56,704 | -1.49(-4.73%) |
Feb 07, 2018 | 32.43 | 32.43 | 31.39 | 31.42 | 106,580 | -1.01(-3.10%) |
Feb 06, 2018 | 31.22 | 32.62 | 31.06 | 32.42 | 110,303 | +0.22(+0.68%) |
Feb 05, 2018 | 32.84 | 33.24 | 31.77 | 32.21 | 166,089 | -1.02(-3.08%) |
Feb 02, 2018 | 34.19 | 34.33 | 33.14 | 33.23 | 176,391 | -1.48(-4.26%) |